Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petrus Resources Ltd (TSX: PRQ )

1.310 -0.010 (-0.76%)
Streaming Delayed Price Updated: 1:38 PM EDT, Jun 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2016 1.890 1.970 1.890 1.910 122,950 +0.01(+0.53%)
Sep 29, 2016 1.900 1.950 1.890 1.900 40,215 -0.02(-1.04%)
Sep 28, 2016 2.040 2.040 1.890 1.920 41,520 +0.04(+2.13%)
Sep 27, 2016 1.990 2.150 1.880 1.880 94,188 -0.04(-2.08%)
Sep 26, 2016 2.000 2.010 1.920 1.920 31,870 -0.07(-3.52%)
Sep 23, 2016 1.810 1.990 1.770 1.990 170,523 +0.15(+8.15%)
Sep 22, 2016 1.910 1.910 1.830 1.840 66,707 -0.06(-3.16%)
Sep 21, 2016 1.950 1.950 1.890 1.900 47,149 -0.05(-2.56%)
Sep 20, 2016 1.950 1.950 1.900 1.950 52,260 +0.05(+2.63%)
Sep 19, 2016 1.920 1.920 1.900 1.900 15,600 -0.01(-0.52%)
Sep 16, 2016 1.930 1.940 1.910 1.910 3,425 -0.03(-1.55%)
Sep 15, 2016 1.950 1.980 1.940 1.940 21,926 +0.00(+0.00%)
Sep 14, 2016 1.990 2.000 1.940 1.940 47,233 -0.03(-1.52%)
Sep 13, 2016 2.000 2.000 1.970 1.970 25,400 -0.03(-1.50%)
Sep 12, 2016 1.970 2.000 1.960 2.000 40,394 -0.04(-1.96%)
Sep 09, 2016 2.080 2.080 1.970 2.040 57,700 -0.04(-1.92%)
Sep 08, 2016 2.050 2.080 2.010 2.080 8,200 -0.02(-0.95%)
Sep 07, 2016 2.000 2.100 2.000 2.100 21,160 +0.13(+6.60%)
Sep 06, 2016 1.950 2.000 1.950 1.970 41,360 -0.03(-1.50%)
Sep 02, 2016 2.000 2.000 2.000 0 +0.00(+0.00%)
Sep 01, 2016 2.050 2.050 2.000 2.000 12,100 -0.10(-4.76%)
Aug 31, 2016 2.090 2.100 2.020 2.100 35,979 +0.01(+0.48%)
Aug 30, 2016 2.090 2.190 2.070 2.090 45,650 +0.00(+0.00%)
Aug 29, 2016 2.100 2.100 2.090 2.090 14,300 -0.02(-0.95%)
Aug 26, 2016 2.120 2.120 2.110 2.110 3,000 -0.01(-0.47%)
Aug 25, 2016 2.100 2.190 2.090 2.120 21,450 +0.03(+1.44%)
Aug 24, 2016 2.190 2.190 2.050 2.090 17,700 -0.01(-0.48%)
Aug 23, 2016 2.060 2.100 2.050 2.100 161,555 +0.03(+1.45%)
Aug 22, 2016 2.130 2.130 2.050 2.070 17,823 -0.08(-3.72%)
Aug 19, 2016 2.190 2.190 2.130 2.150 45,147 -0.02(-0.92%)
Aug 18, 2016 2.400 2.400 2.170 2.170 100,100 -0.23(-9.58%)
Aug 17, 2016 2.450 2.450 2.350 2.400 20,830 +0.02(+0.84%)
Aug 16, 2016 2.430 2.550 2.380 2.380 14,000 +0.00(+0.00%)
Aug 15, 2016 2.480 2.510 2.380 2.380 15,690 -0.07(-2.86%)
Aug 12, 2016 2.350 2.480 2.350 2.450 43,079 +0.10(+4.26%)
Aug 11, 2016 2.290 2.400 2.290 2.350 22,600 +0.10(+4.44%)
Aug 10, 2016 2.430 2.430 2.250 2.250 44,200 -0.21(-8.54%)
Aug 09, 2016 2.500 2.500 2.450 2.460 22,097 -0.09(-3.53%)
Aug 08, 2016 2.550 2.550 2.500 2.550 30,727 +0.05(+2.00%)
Aug 05, 2016 2.430 2.500 2.430 2.500 45,176 +0.10(+4.17%)
Aug 04, 2016 2.250 2.550 2.200 2.400 77,461 +0.08(+3.45%)
Aug 03, 2016 2.320 2.350 2.250 2.320 26,198 -0.03(-1.28%)
Aug 02, 2016 2.080 2.350 2.080 2.350 294,245 +0.24(+11.37%)
Jul 29, 2016 2.110 2.110 2.110 0 +0.08(+3.94%)
Jul 28, 2016 2.020 2.030 1.980 2.030 7,400 +0.01(+0.50%)
Jul 27, 2016 2.020 2.060 2.020 2.020 91,249 +0.02(+1.00%)
Jul 26, 2016 1.980 2.190 1.980 2.000 49,400 +0.01(+0.50%)
Jul 25, 2016 2.050 2.050 1.980 1.990 172,214 -0.05(-2.45%)
Jul 22, 2016 2.110 2.110 2.040 2.040 59,117 -0.08(-3.77%)
Jul 21, 2016 2.180 2.180 2.120 2.120 1,900 -0.07(-3.20%)
Jul 20, 2016 2.180 2.190 2.180 2.190 8,700 +0.00(+0.00%)
Jul 19, 2016 2.110 2.240 2.110 2.190 93,904 +0.10(+4.78%)
Jul 18, 2016 2.050 2.090 2.020 2.090 39,682 +0.07(+3.47%)
Jul 15, 2016 1.930 2.020 1.910 2.020 144,939 +0.02(+1.00%)
Jul 14, 2016 2.000 2.000 1.990 2.000 56,600 +0.00(+0.00%)
Jul 13, 2016 1.980 2.020 1.980 2.000 219,243 +0.01(+0.50%)
Jul 12, 2016 1.800 1.990 1.780 1.990 177,281 +0.21(+11.80%)
Jul 11, 2016 1.850 1.860 1.780 1.780 29,185 -0.05(-2.73%)
Jul 08, 2016 1.800 1.830 1.800 1.830 3,314 +0.06(+3.39%)
Jul 07, 2016 1.830 1.830 1.750 1.770 22,216 -0.12(-6.35%)
Jul 05, 2016 1.920 1.950 1.840 1.890 35,753 -0.05(-2.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.